NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00510000 | 2024-04-18 11:27AM EDT | 2024-04-19 | 345.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240426C00510000 | 2024-04-12 3:48PM EDT | 2024-04-26 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240503C00510000 | 2024-04-15 3:31PM EDT | 2024-05-03 | 353.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240517C00510000 | 2024-04-18 11:31AM EDT | 2024-05-17 | 347.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621C00510000 | 2024-04-17 12:06PM EDT | 2024-06-21 | 348.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240719C00510000 | 2024-04-17 3:39PM EDT | 2024-07-19 | 342.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816C00510000 | 2024-03-27 11:24AM EDT | 2024-08-16 | 402.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240920C00510000 | 2024-04-12 10:00AM EDT | 2024-09-20 | 401.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA241018C00510000 | 2024-03-27 3:21PM EDT | 2024-10-18 | 408.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241115C00510000 | 2024-04-01 3:56PM EDT | 2024-11-15 | 418.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241220C00510000 | 2024-04-18 9:34AM EDT | 2024-12-20 | 368.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00510000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 374.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221C00510000 | 2024-04-12 12:24PM EDT | 2025-02-21 | 416.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250620C00510000 | 2024-04-18 12:13PM EDT | 2025-06-20 | 403.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00510000 | 2024-04-16 3:53PM EDT | 2025-12-19 | 446.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116C00510000 | 2024-04-10 11:14AM EDT | 2026-01-16 | 439.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA260618C00510000 | 2024-04-16 3:23PM EDT | 2026-06-18 | 469.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218C00510000 | 2024-04-15 1:31PM EDT | 2026-12-18 | 476.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00510000 | 2024-04-18 3:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240426P00510000 | 2024-04-18 9:39AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240503P00510000 | 2024-04-17 1:44PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA240510P00510000 | 2024-04-18 10:27AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA240517P00510000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA240524P00510000 | 2024-04-18 2:39PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240621P00510000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA240719P00510000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA240816P00510000 | 2024-04-18 2:14PM EDT | 2024-08-16 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA240920P00510000 | 2024-04-18 11:01AM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA241018P00510000 | 2024-04-12 3:51PM EDT | 2024-10-18 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241115P00510000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA241220P00510000 | 2024-04-11 10:45AM EDT | 2024-12-20 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00510000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 14.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250221P00510000 | 2024-04-15 3:22PM EDT | 2025-02-21 | 16.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250620P00510000 | 2024-04-01 12:18PM EDT | 2025-06-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00510000 | 2024-04-02 10:41AM EDT | 2025-12-19 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116P00510000 | 2024-04-17 9:39AM EDT | 2026-01-16 | 36.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 47.10 | 48.10 | 0.00 | - | 1 | 36 | 42.87% |
| NVDA261218P00510000 | 2024-04-16 2:27PM EDT | 2026-12-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.